KissMeData/088910/min/candle-20241212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241212	195500	52657343	1918	1918	1918	1918	120
3	20241212	195400	52657343	1918	1918	1918	1918	0
4	20241212	195300	52657343	1918	1918	1918	1918	0
5	20241212	195200	52657343	1918	1918	1918	1918	0
6	20241212	195100	52657343	1918	1918	1918	1918	0
7	20241212	195000	52657343	1918	1918	1918	1918	0
8	20241212	194900	52657343	1918	1918	1918	1918	0
9	20241212	194800	52657343	1918	1918	1918	1918	0
10	20241212	194700	52657343	1918	1918	1918	1918	0
11	20241212	194600	52657343	1918	1918	1918	1918	0
12	20241212	194500	52657343	1918	1918	1918	1918	0
13	20241212	194400	52657343	1918	1918	1918	1918	0
14	20241212	194300	52657343	1918	1918	1918	1918	0
15	20241212	194200	52657343	1918	1918	1918	1918	0
16	20241212	194100	52657343	1918	1918	1918	1918	0
17	20241212	194000	52657343	1918	1918	1918	1918	0
18	20241212	193900	52657343	1918	1918	1918	1918	0
19	20241212	193800	52657343	1918	1918	1918	1918	0
20	20241212	193700	52657343	1918	1918	1918	1918	0
21	20241212	193600	52657343	1918	1918	1918	1918	0
22	20241212	193500	52657343	1918	1918	1918	1918	0
23	20241212	193400	52657343	1918	1918	1918	1918	0
24	20241212	193300	52657343	1918	1918	1918	1918	0
25	20241212	193200	52657343	1918	1918	1918	1918	0
26	20241212	193100	52657343	1918	1918	1918	1918	0
27	20241212	193000	52657343	1918	1918	1918	1918	0
28	20241212	192900	52657343	1918	1918	1918	1918	0
29	20241212	192800	52657343	1918	1918	1918	1918	0
30	20241212	192700	52657343	1918	1918	1918	1918	0
31	20241212	192600	52657343	1918	1918	1918	1918	0
32	20241212	192500	52657343	1918	1918	1918	1918	120
33	20241212	192400	52657343	1918	1918	1918	1918	0
34	20241212	192300	52657343	1918	1918	1918	1918	0
35	20241212	192200	52657343	1918	1918	1918	1918	0
36	20241212	192100	52657343	1918	1918	1918	1918	0
37	20241212	192000	52657343	1918	1918	1918	1918	0
38	20241212	191900	52657343	1918	1918	1918	1918	0
39	20241212	191800	52657343	1918	1918	1918	1918	0
40	20241212	191700	52657343	1918	1918	1918	1918	0
41	20241212	191600	52657343	1918	1918	1918	1918	0
42	20241212	191500	52657343	1918	1918	1918	1918	0
43	20241212	191400	52657343	1918	1918	1918	1918	0
44	20241212	191300	52657343	1918	1918	1918	1918	0
45	20241212	191200	52657343	1918	1918	1918	1918	0
46	20241212	191100	52657343	1918	1918	1918	1918	0
47	20241212	191000	52657343	1918	1918	1918	1918	0
48	20241212	190900	52657343	1918	1918	1918	1918	0
49	20241212	190800	52657343	1918	1918	1918	1918	0
50	20241212	190700	52657343	1918	1918	1918	1918	0
51	20241212	190600	52657343	1918	1918	1918	1918	0
52	20241212	190500	52657343	1918	1918	1918	1918	0
53	20241212	190400	52657343	1918	1918	1918	1918	0
54	20241212	190300	52657343	1918	1918	1918	1918	0
55	20241212	190200	52657343	1918	1918	1918	1918	0
56	20241212	190100	52657343	1918	1918	1918	1918	0
57	20241212	190000	52657343	1918	1918	1918	1918	0
58	20241212	185900	52657343	1918	1918	1918	1918	0
59	20241212	185800	52657343	1918	1918	1918	1918	0
60	20241212	185700	52657343	1918	1918	1918	1918	0
61	20241212	185600	52657343	1918	1918	1918	1918	0
62	20241212	185500	52657343	1918	1918	1918	1918	120
63	20241212	185400	52657343	1918	1918	1918	1918	0
64	20241212	185300	52657343	1918	1918	1918	1918	0
65	20241212	185200	52657343	1918	1918	1918	1918	0
66	20241212	185100	52657343	1918	1918	1918	1918	0
67	20241212	185000	52657343	1918	1918	1918	1918	0
68	20241212	184900	52657343	1918	1918	1918	1918	0
69	20241212	184800	52657343	1918	1918	1918	1918	0
70	20241212	184700	52657343	1918	1918	1918	1918	0
71	20241212	184600	52657343	1918	1918	1918	1918	0
72	20241212	184500	52657343	1918	1918	1918	1918	0
73	20241212	184400	52657343	1918	1918	1918	1918	0
74	20241212	184300	52657343	1918	1918	1918	1918	0
75	20241212	184200	52657343	1918	1918	1918	1918	0
76	20241212	184100	52657343	1918	1918	1918	1918	0
77	20241212	184000	52657343	1918	1918	1918	1918	0
78	20241212	183900	52657343	1918	1918	1918	1918	0
79	20241212	183800	52657343	1918	1918	1918	1918	0
80	20241212	183700	52657343	1918	1918	1918	1918	0
81	20241212	183600	52657343	1918	1918	1918	1918	0
82	20241212	183500	52657343	1918	1918	1918	1918	0
83	20241212	183400	52657343	1918	1918	1918	1918	0
84	20241212	183300	52657343	1918	1918	1918	1918	0
85	20241212	183200	52657343	1918	1918	1918	1918	0
86	20241212	183100	52657343	1918	1918	1918	1918	0
87	20241212	183000	52657343	1918	1918	1918	1918	0
88	20241212	182900	52657343	1918	1918	1918	1918	0
89	20241212	182800	52657343	1918	1918	1918	1918	0
90	20241212	182700	52657343	1918	1918	1918	1918	0
91	20241212	182600	52657343	1918	1918	1918	1918	0
92	20241212	182500	52657343	1918	1918	1918	1918	120
93	20241212	182400	52657343	1918	1918	1918	1918	0
94	20241212	182300	52657343	1918	1918	1918	1918	0
95	20241212	182200	52657343	1918	1918	1918	1918	0
96	20241212	182100	52657343	1918	1918	1918	1918	0
97	20241212	182000	52657343	1918	1918	1918	1918	0
98	20241212	181900	52657343	1918	1918	1918	1918	0
99	20241212	181800	52657343	1918	1918	1918	1918	0
100	20241212	181700	52657343	1918	1918	1918	1918	0
101	20241212	181600	52657343	1918	1918	1918	1918	0
102	20241212	181500	52657343	1918	1918	1918	1918	0
103	20241212	181400	52657343	1918	1918	1918	1918	0
104	20241212	181300	52657343	1918	1918	1918	1918	0
105	20241212	181200	52657343	1918	1918	1918	1918	0
106	20241212	181100	52657343	1918	1918	1918	1918	0
107	20241212	181000	52657343	1918	1918	1918	1918	0
108	20241212	180900	52657343	1918	1918	1918	1918	0
109	20241212	180800	52657343	1918	1918	1918	1918	0
110	20241212	180700	52657343	1918	1918	1918	1918	0
111	20241212	180600	52657343	1918	1918	1918	1918	0
112	20241212	180500	52657343	1918	1918	1918	1918	0
113	20241212	180400	52657343	1918	1918	1918	1918	0
114	20241212	180300	52657343	1918	1918	1918	1918	0
115	20241212	180200	52657343	1918	1918	1918	1918	0
116	20241212	180100	52657343	1918	1918	1918	1918	0
117	20241212	180000	52657343	1918	1918	1918	1918	0
118	20241212	175900	52657343	1918	1918	1918	1918	0
119	20241212	175800	52657343	1918	1918	1918	1918	0
120	20241212	175700	52657343	1918	1918	1918	1918	0
121	20241212	175600	52657343	1918	1918	1918	1918	0
122	20241212	175500	52657343	1918	1918	1918	1918	120
123	20241212	175400	52657343	1918	1918	1918	1918	0
124	20241212	175300	52657343	1918	1918	1918	1918	0
125	20241212	175200	52657343	1918	1918	1918	1918	0
126	20241212	175100	52657343	1918	1918	1918	1918	0
127	20241212	175000	52657343	1918	1918	1918	1918	0
128	20241212	174900	52657343	1918	1918	1918	1918	0
129	20241212	174800	52657343	1918	1918	1918	1918	0
130	20241212	174700	52657343	1918	1918	1918	1918	0
131	20241212	174600	52657343	1918	1918	1918	1918	0
132	20241212	174500	52657343	1918	1918	1918	1918	0
133	20241212	174400	52657343	1918	1918	1918	1918	0
134	20241212	174300	52657343	1918	1918	1918	1918	0
135	20241212	174200	52657343	1918	1918	1918	1918	0
136	20241212	174100	52657343	1918	1918	1918	1918	0
137	20241212	174000	52657343	1918	1918	1918	1918	0
138	20241212	173900	52657343	1918	1918	1918	1918	0
139	20241212	173800	52657343	1918	1918	1918	1918	0
140	20241212	173700	52657343	1918	1918	1918	1918	0
141	20241212	173600	52657343	1918	1918	1918	1918	0
142	20241212	173500	52657343	1918	1918	1918	1918	0
143	20241212	173400	52657343	1918	1918	1918	1918	0
144	20241212	173300	52657343	1918	1918	1918	1918	0
145	20241212	173200	52657343	1918	1918	1918	1918	0
146	20241212	173100	52657343	1918	1918	1918	1918	0
147	20241212	173000	52657343	1918	1918	1918	1918	0
148	20241212	172900	52657343	1918	1918	1918	1918	0
149	20241212	172800	52657343	1918	1918	1918	1918	0
150	20241212	172700	52657343	1918	1918	1918	1918	0
151	20241212	172600	52657343	1918	1918	1918	1918	0
152	20241212	172500	52657343	1918	1918	1918	1918	120
153	20241212	172400	52657343	1918	1918	1918	1918	0
154	20241212	172300	52657343	1918	1918	1918	1918	0
155	20241212	172200	52657343	1918	1918	1918	1918	0
156	20241212	172100	52657343	1918	1918	1918	1918	0
157	20241212	172000	52657343	1918	1918	1918	1918	0
158	20241212	171900	52657343	1918	1918	1918	1918	0
159	20241212	171800	52657343	1918	1918	1918	1918	0
160	20241212	171700	52657343	1918	1918	1918	1918	0
161	20241212	171600	52657343	1918	1918	1918	1918	0
162	20241212	171500	52657343	1918	1918	1918	1918	0
163	20241212	171400	52657343	1918	1918	1918	1918	0
164	20241212	171300	52657343	1918	1918	1918	1918	0
165	20241212	171200	52657343	1918	1918	1918	1918	0
166	20241212	171100	52657343	1918	1918	1918	1918	0
167	20241212	171000	52657343	1918	1918	1918	1918	0
168	20241212	170900	52657343	1918	1918	1918	1918	0
169	20241212	170800	52657343	1918	1918	1918	1918	0
170	20241212	170700	52657343	1918	1918	1918	1918	0
171	20241212	170600	52657343	1918	1918	1918	1918	0
172	20241212	170500	52657343	1918	1918	1918	1918	0
173	20241212	170400	52657343	1918	1918	1918	1918	0
174	20241212	170300	52657343	1918	1918	1918	1918	0
175	20241212	170200	52657343	1918	1918	1918	1918	0
176	20241212	170100	52657343	1918	1918	1918	1918	0
177	20241212	170000	52657343	1918	1918	1918	1918	0
178	20241212	165900	52657343	1918	1918	1918	1918	0
179	20241212	165800	52657343	1918	1918	1918	1918	0
180	20241212	165700	52657343	1918	1918	1918	1918	0
181	20241212	165600	52657343	1918	1918	1918	1918	0
182	20241212	165500	52657343	1918	1918	1918	1918	120
183	20241212	165400	52657343	1918	1918	1918	1918	0
184	20241212	165300	52657343	1918	1918	1918	1918	0
185	20241212	165200	52657343	1918	1918	1918	1918	0
186	20241212	165100	52657343	1918	1918	1918	1918	0
187	20241212	165000	52657343	1918	1918	1918	1918	0
188	20241212	164900	52657343	1918	1918	1918	1918	0
189	20241212	164800	52657343	1918	1918	1918	1918	0
190	20241212	164700	52657343	1918	1918	1918	1918	0
191	20241212	164600	52657343	1918	1918	1918	1918	0
192	20241212	164500	52657343	1918	1918	1918	1918	0
193	20241212	164400	52657343	1918	1918	1918	1918	0
194	20241212	164300	52657343	1918	1918	1918	1918	0
195	20241212	164200	52657343	1918	1918	1918	1918	0
196	20241212	164100	52657343	1918	1918	1918	1918	0
197	20241212	164000	52657343	1918	1918	1918	1918	0
198	20241212	163900	52657343	1918	1918	1918	1918	0
199	20241212	163800	52657343	1918	1918	1918	1918	0
200	20241212	163700	52657343	1918	1918	1918	1918	0
201	20241212	163600	52657343	1918	1918	1918	1918	0
202	20241212	163500	52657343	1918	1918	1918	1918	0
203	20241212	163400	52657343	1918	1918	1918	1918	0
204	20241212	163300	52657343	1918	1918	1918	1918	0
205	20241212	163200	52657343	1918	1918	1918	1918	0
206	20241212	163100	52657343	1918	1918	1918	1918	0
207	20241212	163000	52657343	1918	1918	1918	1918	0
208	20241212	162900	52657343	1918	1918	1918	1918	0
209	20241212	162800	52657343	1918	1918	1918	1918	0
210	20241212	162700	52657343	1918	1918	1918	1918	0
211	20241212	162600	52657343	1918	1918	1918	1918	0
212	20241212	162500	52657343	1918	1918	1918	1918	120
213	20241212	162400	52657343	1918	1918	1918	1918	0
214	20241212	162300	52657343	1918	1918	1918	1918	0
215	20241212	162200	52657343	1918	1918	1918	1918	0
216	20241212	162100	52657343	1918	1918	1918	1918	0
217	20241212	162000	52657343	1918	1918	1918	1918	0
218	20241212	161900	52657343	1918	1918	1918	1918	0
219	20241212	161800	52657343	1918	1918	1918	1918	0
220	20241212	161700	52657343	1918	1918	1918	1918	0
221	20241212	161600	52657343	1918	1918	1918	1918	0
222	20241212	161500	52657343	1918	1918	1918	1918	0
223	20241212	161400	52657343	1918	1918	1918	1918	0
224	20241212	161300	52657343	1918	1918	1918	1918	0
225	20241212	161200	52657343	1918	1918	1918	1918	0
226	20241212	161100	52657343	1918	1918	1918	1918	0
227	20241212	161000	52657343	1918	1918	1918	1918	0
228	20241212	160900	52657343	1918	1918	1918	1918	0
229	20241212	160800	52657343	1918	1918	1918	1918	0
230	20241212	160700	52657343	1918	1918	1918	1918	0
231	20241212	160600	52657343	1918	1918	1918	1918	0
232	20241212	160500	52657343	1918	1918	1918	1918	0
233	20241212	160400	52657343	1918	1918	1918	1918	0
234	20241212	160300	52657343	1918	1918	1918	1918	0
235	20241212	160200	52657343	1918	1918	1918	1918	0
236	20241212	160100	52657343	1918	1918	1918	1918	0
237	20241212	160000	52657343	1918	1918	1918	1918	0
238	20241212	155900	52657343	1918	1918	1918	1918	0
239	20241212	155800	52657343	1918	1918	1918	1918	0
240	20241212	155700	52657343	1918	1918	1918	1918	0
241	20241212	155600	52657343	1918	1918	1918	1918	0
242	20241212	155500	52657343	1918	1918	1918	1918	120
243	20241212	155400	52657343	1918	1918	1918	1918	0
244	20241212	155300	52657343	1918	1918	1918	1918	0
245	20241212	155200	52657343	1918	1918	1918	1918	0
246	20241212	155100	52657343	1918	1918	1918	1918	0
247	20241212	155000	52657343	1918	1918	1918	1918	0
248	20241212	154900	52657343	1918	1918	1918	1918	0
249	20241212	154800	52657343	1918	1918	1918	1918	0
250	20241212	154700	52657343	1918	1918	1918	1918	0
251	20241212	154600	52657343	1918	1918	1918	1918	0
252	20241212	154500	52657343	1918	1918	1918	1918	0
253	20241212	154400	52657343	1918	1918	1918	1918	0
254	20241212	154300	52657343	1918	1918	1918	1918	0
255	20241212	154200	52657343	1918	1918	1918	1918	0
256	20241212	154100	52657343	1918	1918	1918	1918	0
257	20241212	154000	52657343	1918	1918	1918	1918	0
258	20241212	153900	52657343	1918	1918	1918	1918	0
259	20241212	153800	52657343	1918	1918	1918	1918	0
260	20241212	153700	52657343	1918	1918	1918	1918	0
261	20241212	153600	52657343	1918	1918	1918	1918	0
262	20241212	153500	52657343	1918	1918	1918	1918	0
263	20241212	153400	52657343	1918	1918	1918	1918	0
264	20241212	153300	52657343	1918	1918	1918	1918	0
265	20241212	153200	52657343	1918	1918	1918	1918	0
266	20241212	153100	52657343	1918	1918	1918	1918	0
267	20241212	153000	52657343	1918	1918	1918	1918	120
268	20241212	152900	52427183	1920	1920	1920	1920	0
269	20241212	152800	52427183	1920	1920	1920	1920	0
270	20241212	152700	52427183	1920	1920	1920	1920	0
271	20241212	152600	52427183	1920	1920	1920	1920	0
272	20241212	152500	52427183	1920	1920	1920	1920	0
273	20241212	152400	52427183	1920	1920	1920	1920	0
274	20241212	152300	52427183	1920	1920	1920	1920	0
275	20241212	152200	52427183	1920	1920	1920	1920	0
276	20241212	152100	52427183	1920	1920	1920	1920	0
277	20241212	152000	52427183	1920	1920	1920	1920	0
278	20241212	151900	52427183	1920	1920	1920	1920	0
279	20241212	151800	52427183	1920	1920	1920	1920	0
280	20241212	151700	52427183	1920	1920	1920	1920	0
281	20241212	151600	52427183	1920	1920	1920	1920	0
282	20241212	151500	52427183	1920	1920	1920	1920	0
283	20241212	151400	52427183	1920	1920	1920	1920	0
284	20241212	151300	52427183	1920	1920	1920	1920	0
285	20241212	151200	52427183	1920	1920	1920	1920	0
286	20241212	151100	52427183	1920	1920	1920	1920	0
287	20241212	151000	52427183	1920	1920	1920	1920	0
288	20241212	150900	52427183	1920	1920	1920	1920	0
289	20241212	150800	52427183	1920	1920	1920	1920	0
290	20241212	150700	52427183	1920	1920	1920	1920	0
291	20241212	150600	52427183	1920	1920	1920	1920	0
292	20241212	150500	52427183	1920	1920	1920	1920	0
293	20241212	150400	52427183	1920	1920	1920	1920	0
294	20241212	150300	52427183	1920	1920	1920	1920	0
295	20241212	150200	52427183	1920	1919	1920	1919	49
296	20241212	150100	52333132	1919	1919	1919	1919	0
297	20241212	150000	52333132	1919	1919	1919	1919	0
298	20241212	145900	52333132	1919	1919	1919	1919	0
299	20241212	145800	52333132	1919	1919	1919	1919	1
300	20241212	145700	52331213	1909	1909	1909	1909	0
301	20241212	145600	52331213	1909	1909	1909	1909	0
302	20241212	145500	52331213	1909	1909	1909	1909	0
303	20241212	145400	52331213	1909	1909	1909	1909	0
304	20241212	145300	52331213	1909	1909	1909	1909	0
305	20241212	145200	52331213	1909	1909	1909	1909	817
306	20241212	145100	50771560	1908	1908	1908	1908	0
307	20241212	145000	50771560	1908	1908	1908	1908	0
308	20241212	144900	50771560	1908	1908	1908	1908	0
309	20241212	144800	50771560	1908	1908	1908	1908	0
310	20241212	144700	50771560	1908	1908	1908	1908	0
311	20241212	144600	50771560	1908	1908	1908	1908	0
312	20241212	144500	50771560	1908	1908	1908	1908	0
313	20241212	144400	50771560	1908	1908	1908	1908	0
314	20241212	144300	50771560	1908	1908	1908	1908	0
315	20241212	144200	50771560	1908	1908	1908	1908	0
316	20241212	144100	50771560	1908	1908	1908	1908	0
317	20241212	144000	50771560	1908	1908	1908	1908	0
318	20241212	143900	50771560	1908	1908	1908	1908	0
319	20241212	143800	50771560	1908	1908	1908	1908	0
320	20241212	143700	50771560	1908	1908	1908	1908	0
321	20241212	143600	50771560	1908	1908	1908	1908	0
322	20241212	143500	50771560	1908	1908	1908	1908	0
323	20241212	143400	50771560	1908	1908	1908	1908	0
324	20241212	143300	50771560	1908	1908	1908	1908	0
325	20241212	143200	50771560	1908	1908	1908	1908	0
326	20241212	143100	50771560	1908	1908	1908	1908	0
327	20241212	143000	50771560	1908	1908	1908	1908	0
328	20241212	142900	50771560	1908	1908	1908	1908	0
329	20241212	142800	50771560	1908	1908	1908	1908	0
330	20241212	142700	50771560	1908	1908	1908	1908	0
331	20241212	142600	50771560	1908	1908	1908	1908	0
332	20241212	142500	50771560	1908	1908	1908	1908	0
333	20241212	142400	50771560	1908	1908	1908	1908	0
334	20241212	142300	50771560	1908	1908	1908	1908	82
335	20241212	142200	50615104	1917	1917	1917	1917	0
336	20241212	142100	50615104	1917	1917	1917	1917	0
337	20241212	142000	50615104	1917	1917	1917	1917	0
338	20241212	141900	50615104	1917	1917	1917	1917	0
339	20241212	141800	50615104	1917	1917	1917	1917	0
340	20241212	141700	50615104	1917	1917	1917	1917	0
341	20241212	141600	50615104	1917	1917	1917	1917	0
342	20241212	141500	50615104	1917	1917	1917	1917	240
343	20241212	141400	50155024	1917	1917	1917	1917	0
344	20241212	141300	50155024	1917	1917	1917	1917	0
345	20241212	141200	50155024	1917	1917	1917	1917	0
346	20241212	141100	50155024	1917	1917	1917	1917	23
347	20241212	141000	50110933	1917	1917	1917	1917	18
348	20241212	140900	50076427	1917	1917	1917	1917	0
349	20241212	140800	50076427	1917	1917	1917	1917	7
350	20241212	140700	50063008	1915	1915	1915	1915	0
351	20241212	140600	50063008	1915	1915	1915	1915	0
352	20241212	140500	50063008	1915	1913	1915	1913	428
353	20241212	140400	49243398	1912	1911	1912	1911	63
354	20241212	140300	49122943	1907	1907	1907	1907	0
355	20241212	140200	49122943	1907	1907	1907	1907	0
356	20241212	140100	49122943	1907	1907	1907	1907	0
357	20241212	140000	49122943	1907	1907	1907	1907	0
358	20241212	135900	49122943	1907	1907	1907	1907	0
359	20241212	135800	49122943	1907	1907	1907	1907	0
360	20241212	135700	49122943	1907	1907	1907	1907	0
361	20241212	135600	49122943	1907	1907	1907	1907	0
362	20241212	135500	49122943	1907	1907	1907	1907	0
363	20241212	135400	49122943	1907	1907	1907	1907	0
364	20241212	135300	49122943	1907	1907	1907	1907	0
365	20241212	135200	49122943	1907	1907	1907	1907	0
366	20241212	135100	49122943	1907	1907	1907	1907	0
367	20241212	135000	49122943	1907	1907	1907	1907	0
368	20241212	134900	49122943	1907	1907	1907	1907	0
369	20241212	134800	49122943	1907	1907	1907	1907	0
370	20241212	134700	49122943	1907	1907	1907	1907	0
371	20241212	134600	49122943	1907	1907	1907	1907	0
372	20241212	134500	49122943	1907	1907	1907	1907	0
373	20241212	134400	49122943	1907	1907	1907	1907	0
374	20241212	134300	49122943	1907	1907	1907	1907	0
375	20241212	134200	49122943	1907	1907	1907	1907	586
376	20241212	134100	48005441	1905	1906	1906	1905	1114
377	20241212	134000	45882232	1906	1906	1906	1906	0
378	20241212	133900	45882232	1906	1906	1906	1906	1000
379	20241212	133800	43976232	1906	1906	1906	1906	0
380	20241212	133700	43976232	1906	1906	1906	1906	0
381	20241212	133600	43976232	1906	1906	1906	1906	0
382	20241212	133500	43976232	1906	1906	1906	1906	0
383	20241212	133400	43976232	1906	1906	1906	1906	0
384	20241212	133300	43976232	1906	1906	1906	1906	0
385	20241212	133200	43976232	1906	1906	1906	1906	0
386	20241212	133100	43976232	1906	1906	1906	1906	0
387	20241212	133000	43976232	1906	1906	1906	1906	0
388	20241212	132900	43976232	1906	1906	1906	1906	0
389	20241212	132800	43976232	1906	1906	1906	1906	0
390	20241212	132700	43976232	1906	1906	1906	1906	0
391	20241212	132600	43976232	1906	1906	1906	1906	0
392	20241212	132500	43976232	1906	1906	1906	1906	0
393	20241212	132400	43976232	1906	1906	1906	1906	0
394	20241212	132300	43976232	1906	1906	1906	1906	0
395	20241212	132200	43976232	1906	1906	1906	1906	0
396	20241212	132100	43976232	1906	1906	1906	1906	0
397	20241212	132000	43976232	1906	1906	1906	1906	0
398	20241212	131900	43976232	1906	1906	1906	1906	0
399	20241212	131800	43976232	1906	1906	1906	1906	0
400	20241212	131700	43976232	1906	1906	1906	1906	0
401	20241212	131600	43976232	1906	1906	1906	1906	0
402	20241212	131500	43976232	1906	1906	1906	1906	0
403	20241212	131400	43976232	1906	1906	1906	1906	0
404	20241212	131300	43976232	1906	1906	1906	1906	0
405	20241212	131200	43976232	1906	1906	1906	1906	0
406	20241212	131100	43976232	1906	1906	1906	1906	0
407	20241212	131000	43976232	1906	1906	1906	1906	0
408	20241212	130900	43976232	1906	1906	1906	1906	0
409	20241212	130800	43976232	1906	1906	1906	1906	0
410	20241212	130700	43976232	1906	1906	1906	1906	0
411	20241212	130600	43976232	1906	1906	1906	1906	0
412	20241212	130500	43976232	1906	1906	1906	1906	0
413	20241212	130400	43976232	1906	1906	1906	1906	0
414	20241212	130300	43976232	1906	1906	1906	1906	0
415	20241212	130200	43976232	1906	1906	1906	1906	0
416	20241212	130100	43976232	1906	1906	1906	1906	0
417	20241212	130000	43976232	1906	1906	1906	1906	0
418	20241212	125900	43976232	1906	1906	1906	1906	0
419	20241212	125800	43976232	1906	1906	1906	1906	60
420	20241212	125700	43861872	1906	1906	1906	1906	0
421	20241212	125600	43861872	1906	1906	1906	1906	0
422	20241212	125500	43861872	1906	1906	1906	1906	0
423	20241212	125400	43861872	1906	1906	1906	1906	0
424	20241212	125300	43861872	1906	1906	1906	1906	0
425	20241212	125200	43861872	1906	1906	1906	1906	0
426	20241212	125100	43861872	1906	1906	1906	1906	0
427	20241212	125000	43861872	1906	1906	1906	1906	0
428	20241212	124900	43861872	1906	1906	1906	1906	0
429	20241212	124800	43861872	1906	1906	1906	1906	1
430	20241212	124700	43859966	1907	1907	1907	1907	0
431	20241212	124600	43859966	1907	1907	1907	1907	0
432	20241212	124500	43859966	1907	1907	1907	1907	0
433	20241212	124400	43859966	1907	1907	1907	1907	0
434	20241212	124300	43859966	1907	1907	1907	1907	0
435	20241212	124200	43859966	1907	1907	1907	1907	0
436	20241212	124100	43859966	1907	1907	1907	1907	0
437	20241212	124000	43859966	1907	1907	1907	1907	0
438	20241212	123900	43859966	1907	1907	1907	1907	0
439	20241212	123800	43859966	1907	1907	1907	1907	0
440	20241212	123700	43859966	1907	1907	1907	1907	0
441	20241212	123600	43859966	1907	1907	1907	1907	0
442	20241212	123500	43859966	1907	1907	1907	1907	0
443	20241212	123400	43859966	1907	1907	1907	1907	0
444	20241212	123300	43859966	1907	1907	1907	1907	0
445	20241212	123200	43859966	1907	1907	1907	1907	0
446	20241212	123100	43859966	1907	1907	1907	1907	48
447	20241212	123000	43768430	1907	1907	1907	1907	0
448	20241212	122900	43768430	1907	1907	1907	1907	0
449	20241212	122800	43768430	1907	1909	1909	1907	6500
450	20241212	122700	31367906	1910	1910	1910	1910	0
451	20241212	122600	31367906	1910	1910	1910	1910	0
452	20241212	122500	31367906	1910	1910	1910	1910	0
453	20241212	122400	31367906	1910	1910	1910	1910	0
454	20241212	122300	31367906	1910	1910	1910	1910	0
455	20241212	122200	31367906	1910	1910	1910	1910	0
456	20241212	122100	31367906	1910	1910	1910	1910	0
457	20241212	122000	31367906	1910	1910	1910	1910	0
458	20241212	121900	31367906	1910	1910	1910	1910	0
459	20241212	121800	31367906	1910	1910	1910	1910	420
460	20241212	121700	30565706	1911	1912	1912	1911	137
461	20241212	121600	30303861	1912	1912	1912	1912	10
462	20241212	121500	30284741	1912	1912	1912	1912	0
463	20241212	121400	30284741	1912	1912	1912	1912	0
464	20241212	121300	30284741	1912	1912	1912	1912	1
465	20241212	121200	30282829	1911	1911	1911	1911	0
466	20241212	121100	30282829	1911	1911	1911	1911	0
467	20241212	121000	30282829	1911	1911	1911	1911	0
468	20241212	120900	30282829	1911	1911	1911	1911	0
469	20241212	120800	30282829	1911	1911	1911	1911	0
470	20241212	120700	30282829	1911	1911	1911	1911	0
471	20241212	120600	30282829	1911	1911	1911	1911	0
472	20241212	120500	30282829	1911	1911	1911	1911	0
473	20241212	120400	30282829	1911	1911	1911	1911	0
474	20241212	120300	30282829	1911	1911	1911	1911	0
475	20241212	120200	30282829	1911	1911	1911	1911	0
476	20241212	120100	30282829	1911	1911	1911	1911	0
477	20241212	120000	30282829	1911	1911	1911	1911	0
478	20241212	115900	30282829	1911	1911	1911	1911	50
479	20241212	115800	30187279	1910	1910	1910	1910	0
480	20241212	115700	30187279	1910	1910	1910	1910	0
481	20241212	115600	30187279	1910	1910	1910	1910	0
482	20241212	115500	30187279	1910	1910	1910	1910	0
483	20241212	115400	30187279	1910	1910	1910	1910	0
484	20241212	115300	30187279	1910	1910	1910	1910	0
485	20241212	115200	30187279	1910	1911	1911	1910	57
486	20241212	115100	30078358	1911	1911	1911	1911	0
487	20241212	115000	30078358	1911	1911	1911	1911	0
488	20241212	114900	30078358	1911	1911	1911	1911	0
489	20241212	114800	30078358	1911	1911	1911	1911	0
490	20241212	114700	30078358	1911	1911	1911	1911	0
491	20241212	114600	30078358	1911	1911	1911	1911	4
492	20241212	114500	30070714	1911	1911	1911	1911	0
493	20241212	114400	30070714	1911	1911	1911	1911	40
494	20241212	114300	29994274	1912	1912	1912	1912	0
495	20241212	114200	29994274	1912	1912	1912	1912	0
496	20241212	114100	29994274	1912	1912	1912	1912	0
497	20241212	114000	29994274	1912	1912	1912	1912	0
498	20241212	113900	29994274	1912	1912	1912	1912	0
499	20241212	113800	29994274	1912	1912	1912	1912	1
500	20241212	113700	29992362	1911	1911	1911	1911	0
501	20241212	113600	29992362	1911	1911	1911	1911	0
502	20241212	113500	29992362	1911	1911	1911	1911	0
503	20241212	113400	29992362	1911	1911	1911	1911	0
504	20241212	113300	29992362	1911	1911	1911	1911	0
505	20241212	113200	29992362	1911	1911	1911	1911	0
506	20241212	113100	29992362	1911	1911	1911	1911	3
507	20241212	113000	29986629	1911	1911	1911	1911	0
508	20241212	112900	29986629	1911	1911	1911	1911	4
509	20241212	112800	29978985	1911	1911	1911	1911	2
510	20241212	112700	29975163	1911	1911	1911	1911	0
511	20241212	112600	29975163	1911	1911	1911	1911	0
512	20241212	112500	29975163	1911	1911	1911	1911	2
513	20241212	112400	29971341	1911	1911	1911	1911	5
514	20241212	112300	29961786	1911	1911	1911	1911	4
515	20241212	112200	29954142	1911	1911	1911	1911	2
516	20241212	112100	29950320	1911	1911	1911	1911	4
517	20241212	112000	29942676	1911	1911	1911	1911	6
518	20241212	111900	29931210	1911	1911	1911	1911	6
519	20241212	111800	29919744	1911	1912	1912	1910	112
520	20241212	111700	29705792	1912	1912	1912	1912	0
521	20241212	111600	29705792	1912	1912	1912	1912	49
522	20241212	111500	29612104	1912	1912	1912	1912	0
523	20241212	111400	29612104	1912	1912	1912	1912	0
524	20241212	111300	29612104	1912	1912	1912	1912	12
525	20241212	111200	29589160	1911	1911	1911	1911	0
526	20241212	111100	29589160	1911	1911	1911	1911	0
527	20241212	111000	29589160	1911	1911	1911	1911	3
528	20241212	110900	29583427	1913	1913	1913	1913	0
529	20241212	110800	29583427	1913	1913	1913	1913	0
530	20241212	110700	29583427	1913	1913	1913	1913	0
531	20241212	110600	29583427	1913	1913	1913	1913	0
532	20241212	110500	29583427	1913	1913	1913	1913	0
533	20241212	110400	29583427	1913	1913	1913	1913	0
534	20241212	110300	29583427	1913	1913	1913	1913	0
535	20241212	110200	29583427	1913	1913	1913	1913	2
536	20241212	110100	29579601	1910	1910	1910	1910	0
537	20241212	110000	29579601	1910	1910	1910	1910	0
538	20241212	105900	29579601	1910	1910	1910	1910	0
539	20241212	105800	29579601	1910	1910	1910	1910	0
540	20241212	105700	29579601	1910	1910	1910	1910	6000
541	20241212	105600	18119601	1910	1910	1910	1910	0
542	20241212	105500	18119601	1910	1910	1910	1910	2333
543	20241212	105400	13663571	1910	1905	1911	1905	1780
544	20241212	105300	10263952	1904	1904	1904	1904	0
545	20241212	105200	10263952	1904	1904	1904	1904	0
546	20241212	105100	10263952	1904	1904	1904	1904	0
547	20241212	105000	10263952	1904	1904	1904	1904	0
548	20241212	104900	10263952	1904	1904	1904	1904	0
549	20241212	104800	10263952	1904	1904	1904	1904	0
550	20241212	104700	10263952	1904	1904	1904	1904	0
551	20241212	104600	10263952	1904	1904	1904	1904	0
552	20241212	104500	10263952	1904	1904	1904	1904	0
553	20241212	104400	10263952	1904	1904	1904	1904	0
554	20241212	104300	10263952	1904	1904	1904	1904	0
555	20241212	104200	10263952	1904	1904	1904	1904	0
556	20241212	104100	10263952	1904	1904	1904	1904	1
557	20241212	104000	10262048	1904	1904	1904	1904	0
558	20241212	103900	10262048	1904	1904	1904	1904	1
559	20241212	103800	10260144	1904	1904	1904	1904	0
560	20241212	103700	10260144	1904	1904	1904	1904	1
561	20241212	103600	10258240	1904	1904	1904	1904	2
562	20241212	103500	10254432	1904	1904	1904	1904	6
563	20241212	103400	10243008	1904	1904	1904	1904	0
564	20241212	103300	10243008	1904	1904	1904	1904	0
565	20241212	103200	10243008	1904	1904	1904	1904	0
566	20241212	103100	10243008	1904	1904	1904	1904	1
567	20241212	103000	10241104	1904	1904	1904	1904	0
568	20241212	102900	10241104	1904	1904	1904	1904	0
569	20241212	102800	10241104	1904	1904	1904	1904	0
570	20241212	102700	10241104	1904	1904	1904	1904	102
571	20241212	102600	10046896	1903	1903	1903	1903	6
572	20241212	102500	10035478	1903	1903	1903	1903	6
573	20241212	102400	10024060	1903	1902	1903	1902	6
574	20241212	102300	10012643	1902	1909	1909	1902	117
575	20241212	102200	9790095	1911	1911	1911	1911	0
576	20241212	102100	9790095	1911	1912	1912	1911	2539
577	20241212	102000	4937621	1913	1913	1913	1913	88
578	20241212	101900	4769277	1913	1913	1913	1913	0
579	20241212	101800	4769277	1913	1913	1913	1913	0
580	20241212	101700	4769277	1913	1913	1913	1913	0
581	20241212	101600	4769277	1913	1913	1913	1913	0
582	20241212	101500	4769277	1913	1913	1913	1913	337
583	20241212	101400	4124596	1904	1913	1913	1904	16
584	20241212	101300	4094020	1913	1913	1913	1913	0
585	20241212	101200	4094020	1913	1913	1913	1913	50
586	20241212	101100	3998370	1913	1913	1913	1913	0
587	20241212	101000	3998370	1913	1913	1913	1913	0
588	20241212	100900	3998370	1913	1913	1913	1913	43
589	20241212	100800	3916111	1913	1913	1913	1913	0
590	20241212	100700	3916111	1913	1913	1913	1913	1
591	20241212	100600	3914198	1904	1904	1904	1904	0
592	20241212	100500	3914198	1904	1904	1904	1904	0
593	20241212	100400	3914198	1904	1913	1913	1904	6
594	20241212	100300	3902752	1904	1904	1904	1904	0
595	20241212	100200	3902752	1904	1904	1904	1904	0
596	20241212	100100	3902752	1904	1904	1904	1904	0
597	20241212	100000	3902752	1904	1904	1904	1904	0
598	20241212	095900	3902752	1904	1904	1904	1904	0
599	20241212	095800	3902752	1904	1904	1904	1904	0
600	20241212	095700	3902752	1904	1904	1904	1904	0
601	20241212	095600	3902752	1904	1904	1904	1904	0
602	20241212	095500	3902752	1904	1909	1911	1904	26
603	20241212	095400	3853163	1904	1904	1904	1904	3
604	20241212	095300	3847451	1903	1903	1903	1903	0
605	20241212	095200	3847451	1903	1903	1903	1901	114
606	20241212	095100	3630634	1905	1906	1906	1905	25
607	20241212	095000	3582989	1913	1913	1913	1913	0
608	20241212	094900	3582989	1913	1913	1913	1913	0
609	20241212	094800	3582989	1913	1913	1913	1913	0
610	20241212	094700	3582989	1913	1913	1913	1913	0
611	20241212	094600	3582989	1913	1913	1913	1913	0
612	20241212	094500	3582989	1913	1908	1913	1908	2
613	20241212	094400	3579168	1912	1908	1913	1908	4
614	20241212	094300	3571527	1913	1908	1913	1908	12
615	20241212	094200	3548602	1913	1913	1913	1908	23
616	20241212	094100	3504635	1908	1911	1913	1908	17
617	20241212	094000	3472146	1913	1913	1913	1911	5
618	20241212	093900	3462585	1906	1906	1906	1906	0
619	20241212	093800	3462585	1906	1906	1906	1906	0
620	20241212	093700	3462585	1906	1906	1906	1906	0
621	20241212	093600	3462585	1906	1906	1906	1906	0
622	20241212	093500	3462585	1906	1906	1906	1906	0
623	20241212	093400	3462585	1906	1909	1909	1906	9
624	20241212	093300	3445407	1909	1912	1915	1909	32
625	20241212	093200	3384295	1915	1915	1915	1912	13
626	20241212	093100	3359418	1912	1913	1915	1910	88
627	20241212	093000	3191318	1915	1913	1915	1913	1006
628	20241212	092900	1266834	1915	1915	1915	1915	0
629	20241212	092800	1266834	1915	1913	1915	1911	11
630	20241212	092700	1245801	1915	1915	1915	1913	11
631	20241212	092600	1224746	1913	1915	1915	1913	14
632	20241212	092500	1197950	1913	1913	1915	1913	13
633	20241212	092400	1173069	1915	1913	1915	1913	12
634	20241212	092300	1150101	1915	1913	1915	1913	8
635	20241212	092200	1134789	1915	1913	1915	1913	7
636	20241212	092100	1121388	1915	1913	1915	1913	4
637	20241212	092000	1113732	1917	1917	1917	1917	0
638	20241212	091900	1113732	1917	1917	1917	1917	0
639	20241212	091800	1113732	1917	1917	1917	1917	0
640	20241212	091700	1113732	1917	1917	1917	1917	0
641	20241212	091600	1113732	1917	1917	1917	1917	0
642	20241212	091500	1113732	1917	1917	1917	1917	0
643	20241212	091400	1113732	1917	1917	1917	1917	0
644	20241212	091300	1113732	1917	1917	1917	1917	0
645	20241212	091200	1113732	1917	1917	1917	1917	0
646	20241212	091100	1113732	1917	1917	1917	1917	0
647	20241212	091000	1113732	1917	1917	1917	1917	0
648	20241212	090900	1113732	1917	1917	1917	1917	0
649	20241212	090800	1113732	1917	1912	1917	1912	6
650	20241212	090700	1102245	1917	1917	1917	1912	216
651	20241212	090600	688208	1917	1917	1917	1917	0
652	20241212	090500	688208	1917	1910	1919	1910	147
653	20241212	090400	406740	1910	1910	1910	1910	0
654	20241212	090300	406740	1910	1910	1910	1910	0
655	20241212	090200	406740	1910	1910	1910	1910	0
656	20241212	090100	406740	1910	1910	1910	1910	13
657	20241212	090000	381910	1910	1900	1910	1900	201